Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.50	44.45	42.13	42.13	42.13	3.77%	5,357,373
Jul 30, 2026	42.60	42.78	39.50	40.60	40.60	-5.32%	5,138,127
Jul 29, 2026	42.06	43.09	41.01	42.88	42.88	1.95%	5,062,789
Jul 28, 2026	42.68	43.62	41.70	42.06	42.06	-3.53%	4,128,254
Jul 27, 2026	43.50	44.04	41.90	43.60	43.60	0.25%	5,148,001
Jul 24, 2026	44.00	45.93	43.38	43.49	43.49	-4.12%	4,781,122
Jul 23, 2026	45.07	46.48	43.88	45.36	45.36	0.64%	5,946,120
Jul 22, 2026	43.22	46.55	42.71	45.07	45.07	3.66%	8,784,615
Jul 21, 2026	39.26	43.55	37.88	43.48	43.48	11.23%	9,128,584
Jul 20, 2026	42.72	43.40	37.63	39.09	39.09	-6.66%	8,768,837
Jul 17, 2026	47.90	48.15	41.75	41.88	41.88	-13.02%	7,577,973
Jul 16, 2026	50.60	53.12	47.80	48.15	48.15	-6.27%	7,394,325
Jul 15, 2026	52.73	54.24	50.25	51.37	51.37	-2.39%	6,262,162
Jul 14, 2026	54.44	55.26	50.41	52.63	52.63	-3.59%	6,206,368
Jul 13, 2026	57.03	59.66	54.44	54.59	54.59	-6.27%	6,099,213
Jul 10, 2026	61.61	63.54	58.01	58.24	58.24	-5.02%	7,004,249
Jul 9, 2026	62.01	62.33	58.73	61.32	61.32	0.71%	6,431,810
Jul 8, 2026	60.22	63.08	57.00	60.89	60.89	0.48%	7,297,043
Jul 7, 2026	59.59	62.20	58.90	60.60	60.60	0.70%	6,101,792
Jul 6, 2026	62.27	62.73	58.58	60.18	60.18	-2.73%	6,687,531
Jul 3, 2026	64.17	65.36	61.36	61.87	61.87	-3.10%	7,267,089
Jul 2, 2026	62.98	68.28	61.66	63.85	63.85	-0.84%	9,259,629
Jul 1, 2026	64.32	67.50	62.57	64.39	64.39	1.27%	10,087,810
Jun 30, 2026	57.46	64.38	57.27	63.58	63.58	10.50%	10,528,970
Jun 29, 2026	58.50	59.77	55.20	57.54	57.54	-1.30%	9,260,788
Jun 26, 2026	56.00	61.19	55.10	58.30	58.30	3.39%	9,608,015
Jun 25, 2026	57.60	58.50	55.07	56.39	56.39	-0.37%	6,610,196
Jun 24, 2026	56.96	57.21	54.46	56.60	56.60	-0.70%	6,552,539
Jun 23, 2026	54.40	58.55	53.21	57.00	57.00	4.61%	8,765,389
Jun 22, 2026	57.68	58.18	52.73	54.49	54.49	-4.05%	9,404,970
Jun 18, 2026	54.88	57.78	54.11	56.79	56.79	5.85%	8,120,673
Jun 17, 2026	52.99	54.15	52.20	53.65	53.65	0.32%	5,029,415
Jun 16, 2026	52.90	53.99	52.02	53.48	53.48	2.35%	5,629,590
Jun 15, 2026	50.33	53.20	49.41	52.25	52.25	3.63%	6,341,016
Jun 12, 2026	52.41	53.21	50.69	51.16	50.42	-0.51%	5,542,155
Jun 11, 2026	49.81	53.09	49.44	51.43	50.68	3.11%	6,480,657
Jun 10, 2026	50.14	52.01	49.72	49.88	49.15	-3.52%	4,748,816
Jun 9, 2026	50.97	51.90	50.44	51.70	50.95	3.15%	4,506,256
Jun 8, 2026	51.24	52.56	49.79	50.12	49.39	-5.79%	5,174,467
Jun 5, 2026	52.50	54.89	51.54	53.20	52.43	0.84%	5,422,388
Jun 4, 2026	51.33	53.72	50.57	52.76	51.99	1.58%	5,635,272
Jun 3, 2026	51.11	55.26	50.71	51.94	51.18	4.02%	8,518,765
Jun 2, 2026	49.99	50.23	48.28	49.93	49.20	0.58%	5,737,962
Jun 1, 2026	53.49	53.57	49.52	49.64	48.92	-5.90%	6,085,059
May 29, 2026	58.11	58.80	52.45	52.76	51.99	-8.01%	7,991,471
May 28, 2026	57.82	58.11	56.16	57.35	56.52	-1.34%	6,669,120
May 27, 2026	60.00	61.14	57.34	58.13	57.28	-2.30%	7,537,641
May 26, 2026	63.44	63.98	58.99	59.50	58.64	-7.22%	9,066,477
May 25, 2026	63.07	65.63	61.17	64.13	63.20	3.37%	4,820,856
May 22, 2026	61.43	62.63	60.21	62.04	61.14	2.81%	4,791,938